KissMeData/001060/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,183300,3398026200,28450,28450,28450,28450,4722
20240625,183200,3398026200,28450,28450,28450,28450,0
20240625,183100,3398026200,28450,28450,28450,28450,0
20240625,183000,3398026200,28450,28450,28450,28450,0
20240625,182900,3398026200,28450,28450,28450,28450,0
20240625,182800,3398026200,28450,28450,28450,28450,0
20240625,182700,3398026200,28450,28450,28450,28450,0
20240625,182600,3398026200,28450,28450,28450,28450,0
20240625,182500,3398026200,28450,28450,28450,28450,0
20240625,182400,3398026200,28450,28450,28450,28450,0
20240625,182300,3398026200,28450,28450,28450,28450,0
20240625,182200,3398026200,28450,28450,28450,28450,0
20240625,182100,3398026200,28450,28450,28450,28450,0
20240625,182000,3398026200,28450,28450,28450,28450,0
20240625,181900,3398026200,28450,28450,28450,28450,0
20240625,181800,3398026200,28450,28450,28450,28450,0
20240625,181700,3398026200,28450,28450,28450,28450,0
20240625,181600,3398026200,28450,28450,28450,28450,0
20240625,181500,3398026200,28450,28450,28450,28450,0
20240625,181400,3398026200,28450,28450,28450,28450,0
20240625,181300,3398026200,28450,28450,28450,28450,0
20240625,181200,3398026200,28450,28450,28450,28450,0
20240625,181100,3398026200,28450,28450,28450,28450,0
20240625,181000,3398026200,28450,28450,28450,28450,0
20240625,180900,3398026200,28450,28450,28450,28450,0
20240625,180800,3398026200,28450,28450,28450,28450,0
20240625,180700,3398026200,28450,28450,28450,28450,0
20240625,180600,3398026200,28450,28450,28450,28450,0
20240625,180500,3398026200,28450,28450,28450,28450,0
20240625,180400,3398026200,28450,28450,28450,28450,0
20240625,180300,3398026200,28450,28450,28450,28450,4722
20240625,180200,3398026200,28450,28450,28450,28450,0
20240625,180100,3398026200,28450,28450,28450,28450,0
20240625,180000,3398026200,28450,28450,28450,28450,0
20240625,175900,3398026200,28450,28450,28450,28450,0
20240625,175800,3398026200,28450,28450,28450,28450,0
20240625,175700,3398026200,28450,28450,28450,28450,0
20240625,175600,3398026200,28450,28450,28450,28450,0
20240625,175500,3398026200,28450,28450,28450,28450,0
20240625,175400,3398026200,28450,28450,28450,28450,0
20240625,175300,3398026200,28450,28450,28450,28450,0
20240625,175200,3398026200,28450,28450,28450,28450,0
20240625,175100,3398026200,28450,28450,28450,28450,0
20240625,175000,3398026200,28450,28450,28450,28450,0
20240625,174900,3398026200,28450,28450,28450,28450,0
20240625,174800,3398026200,28450,28450,28450,28450,0
20240625,174700,3398026200,28450,28450,28450,28450,0
20240625,174600,3398026200,28450,28450,28450,28450,0
20240625,174500,3398026200,28450,28450,28450,28450,0
20240625,174400,3398026200,28450,28450,28450,28450,0
20240625,174300,3398026200,28450,28450,28450,28450,0
20240625,174200,3398026200,28450,28450,28450,28450,0
20240625,174100,3398026200,28450,28450,28450,28450,0
20240625,174000,3398026200,28450,28450,28450,28450,0
20240625,173900,3398026200,28450,28450,28450,28450,0
20240625,173800,3398026200,28450,28450,28450,28450,0
20240625,173700,3398026200,28450,28450,28450,28450,0
20240625,173600,3398026200,28450,28450,28450,28450,0
20240625,173500,3398026200,28450,28450,28450,28450,0
20240625,173400,3398026200,28450,28450,28450,28450,0
20240625,173300,3398026200,28450,28450,28450,28450,4722
20240625,173200,3398026200,28450,28450,28450,28450,0
20240625,173100,3398026200,28450,28450,28450,28450,0
20240625,173000,3398026200,28450,28450,28450,28450,0
20240625,172900,3398026200,28450,28450,28450,28450,0
20240625,172800,3398026200,28450,28450,28450,28450,0
20240625,172700,3398026200,28450,28450,28450,28450,0
20240625,172600,3398026200,28450,28450,28450,28450,0
20240625,172500,3398026200,28450,28450,28450,28450,0
20240625,172400,3398026200,28450,28450,28450,28450,0
20240625,172300,3398026200,28450,28450,28450,28450,0
20240625,172200,3398026200,28450,28450,28450,28450,0
20240625,172100,3398026200,28450,28450,28450,28450,0
20240625,172000,3398026200,28450,28450,28450,28450,0
20240625,171900,3398026200,28450,28450,28450,28450,0
20240625,171800,3398026200,28450,28450,28450,28450,0
20240625,171700,3398026200,28450,28450,28450,28450,0
20240625,171600,3398026200,28450,28450,28450,28450,0
20240625,171500,3398026200,28450,28450,28450,28450,0
20240625,171400,3398026200,28450,28450,28450,28450,0
20240625,171300,3398026200,28450,28450,28450,28450,0
20240625,171200,3398026200,28450,28450,28450,28450,0
20240625,171100,3398026200,28450,28450,28450,28450,0
20240625,171000,3398026200,28450,28450,28450,28450,0
20240625,170900,3398026200,28450,28450,28450,28450,0
20240625,170800,3398026200,28450,28450,28450,28450,0
20240625,170700,3398026200,28450,28450,28450,28450,0
20240625,170600,3398026200,28450,28450,28450,28450,0
20240625,170500,3398026200,28450,28450,28450,28450,0
20240625,170400,3398026200,28450,28450,28450,28450,0
20240625,170300,3398026200,28450,28450,28450,28450,4722
20240625,170200,3398026200,28450,28450,28450,28450,0
20240625,170100,3398026200,28450,28450,28450,28450,0
20240625,170000,3398026200,28450,28450,28450,28450,0
20240625,165900,3398026200,28450,28450,28450,28450,0
20240625,165800,3398026200,28450,28450,28450,28450,0
20240625,165700,3398026200,28450,28450,28450,28450,0
20240625,165600,3398026200,28450,28450,28450,28450,0
20240625,165500,3398026200,28450,28450,28450,28450,0
20240625,165400,3398026200,28450,28450,28450,28450,0
20240625,165300,3398026200,28450,28450,28450,28450,0
20240625,165200,3398026200,28450,28450,28450,28450,0
20240625,165100,3398026200,28450,28450,28450,28450,0
20240625,165000,3398026200,28450,28450,28450,28450,0
20240625,164900,3398026200,28450,28450,28450,28450,0
20240625,164800,3398026200,28450,28450,28450,28450,0
20240625,164700,3398026200,28450,28450,28450,28450,0
20240625,164600,3398026200,28450,28450,28450,28450,0
20240625,164500,3398026200,28450,28450,28450,28450,0
20240625,164400,3398026200,28450,28450,28450,28450,0
20240625,164300,3398026200,28450,28450,28450,28450,0
20240625,164200,3398026200,28450,28450,28450,28450,0
20240625,164100,3398026200,28450,28450,28450,28450,0
20240625,164000,3398026200,28450,28450,28450,28450,0
20240625,163900,3398026200,28450,28450,28450,28450,0
20240625,163800,3398026200,28450,28450,28450,28450,0
20240625,163700,3398026200,28450,28450,28450,28450,0
20240625,163600,3398026200,28450,28450,28450,28450,0
20240625,163500,3398026200,28450,28450,28450,28450,0
20240625,163400,3398026200,28450,28450,28450,28450,0
20240625,163300,3398026200,28450,28450,28450,28450,4722
20240625,163200,3398026200,28450,28450,28450,28450,0
20240625,163100,3398026200,28450,28450,28450,28450,0
20240625,163000,3398026200,28450,28450,28450,28450,0
20240625,162900,3398026200,28450,28450,28450,28450,0
20240625,162800,3398026200,28450,28450,28450,28450,0
20240625,162700,3398026200,28450,28450,28450,28450,0
20240625,162600,3398026200,28450,28450,28450,28450,0
20240625,162500,3398026200,28450,28450,28450,28450,0
20240625,162400,3398026200,28450,28450,28450,28450,0
20240625,162300,3398026200,28450,28450,28450,28450,0
20240625,162200,3398026200,28450,28450,28450,28450,0
20240625,162100,3398026200,28450,28450,28450,28450,0
20240625,162000,3398026200,28450,28450,28450,28450,0
20240625,161900,3398026200,28450,28450,28450,28450,0
20240625,161800,3398026200,28450,28450,28450,28450,0
20240625,161700,3398026200,28450,28450,28450,28450,0
20240625,161600,3398026200,28450,28450,28450,28450,0
20240625,161500,3398026200,28450,28450,28450,28450,0
20240625,161400,3398026200,28450,28450,28450,28450,0
20240625,161300,3398026200,28450,28450,28450,28450,0
20240625,161200,3398026200,28450,28450,28450,28450,0
20240625,161100,3398026200,28450,28450,28450,28450,0
20240625,161000,3398026200,28450,28450,28450,28450,0
20240625,160900,3398026200,28450,28450,28450,28450,0
20240625,160800,3398026200,28450,28450,28450,28450,0
20240625,160700,3398026200,28450,28450,28450,28450,0
20240625,160600,3398026200,28450,28450,28450,28450,0
20240625,160500,3398026200,28450,28450,28450,28450,0
20240625,160400,3398026200,28450,28450,28450,28450,0
20240625,160300,3398026200,28450,28450,28450,28450,4722
20240625,160200,3398026200,28450,28450,28450,28450,0
20240625,160100,3398026200,28450,28450,28450,28450,0
20240625,160000,3398026200,28450,28450,28450,28450,0
20240625,155900,3398026200,28450,28450,28450,28450,0
20240625,155800,3398026200,28450,28450,28450,28450,0
20240625,155700,3398026200,28450,28450,28450,28450,0
20240625,155600,3398026200,28450,28450,28450,28450,0
20240625,155500,3398026200,28450,28450,28450,28450,0
20240625,155400,3398026200,28450,28450,28450,28450,0
20240625,155300,3398026200,28450,28450,28450,28450,0
20240625,155200,3398026200,28450,28450,28450,28450,0
20240625,155100,3398026200,28450,28450,28450,28450,0
20240625,155000,3398026200,28450,28450,28450,28450,0
20240625,154900,3398026200,28450,28450,28450,28450,0
20240625,154800,3398026200,28450,28450,28450,28450,0
20240625,154700,3398026200,28450,28450,28450,28450,0
20240625,154600,3398026200,28450,28450,28450,28450,0
20240625,154500,3398026200,28450,28450,28450,28450,0
20240625,154400,3398026200,28450,28450,28450,28450,0
20240625,154300,3398026200,28450,28450,28450,28450,0
20240625,154200,3398026200,28450,28450,28450,28450,0
20240625,154100,3398026200,28450,28450,28450,28450,0
20240625,154000,3398026200,28450,28450,28450,28450,0
20240625,153900,3398026200,28450,28450,28450,28450,0
20240625,153800,3398026200,28450,28450,28450,28450,0
20240625,153700,3398026200,28450,28450,28450,28450,0
20240625,153600,3398026200,28450,28450,28450,28450,0
20240625,153500,3398026200,28450,28450,28450,28450,0
20240625,153400,3398026200,28450,28450,28450,28450,0
20240625,153300,3398026200,28450,28450,28450,28450,4722
20240625,153200,3398026200,28450,28450,28450,28450,0
20240625,153100,3398026200,28450,28450,28450,28450,0
20240625,153000,3398026200,28450,28450,28450,28450,4722
20240625,152900,3263685300,28450,28450,28450,28450,0
20240625,152800,3263685300,28450,28450,28450,28450,0
20240625,152700,3263685300,28450,28450,28450,28450,0
20240625,152600,3263685300,28450,28450,28450,28450,0
20240625,152500,3263685300,28450,28450,28450,28450,0
20240625,152400,3263685300,28450,28450,28450,28450,0
20240625,152300,3263685300,28450,28450,28450,28450,0
20240625,152200,3263685300,28450,28450,28450,28450,0
20240625,152100,3263685300,28450,28450,28450,28450,0
20240625,152000,3263685300,28450,28450,28450,28450,0
20240625,151900,3263685300,28450,28400,28450,28400,80
20240625,151800,3261413150,28400,28300,28450,28250,1597
20240625,151700,3216070000,28250,28350,28400,28250,1095
20240625,151600,3185087950,28350,28350,28350,28350,695
20240625,151500,3165384700,28350,28400,28400,28350,188
20240625,151400,3160054700,28350,28350,28350,28350,135
20240625,151300,3156227450,28400,28350,28400,28350,48
20240625,151200,3154866600,28350,28350,28350,28350,250
20240625,151100,3147779100,28350,28350,28350,28350,315
20240625,151000,3138848850,28350,28350,28350,28350,39
20240625,150900,3137743200,28350,28350,28350,28350,140
20240625,150800,3133774200,28400,28400,28400,28350,893
20240625,150700,3108424800,28400,28400,28400,28400,56
20240625,150600,3106834400,28450,28400,28450,28400,367
20240625,150500,3096411550,28450,28400,28450,28350,1401
20240625,150400,3056573900,28450,28400,28450,28400,102
20240625,150300,3053676650,28400,28350,28450,28350,543
20240625,150200,3038256250,28400,28400,28400,28400,530
20240625,150100,3023204250,28400,28400,28400,28400,165
20240625,150000,3018518250,28400,28450,28450,28400,114
20240625,145900,3015277800,28450,28400,28450,28400,741
20240625,145800,2994233350,28350,28400,28400,28350,376
20240625,145700,2983557350,28400,28400,28400,28350,997
20240625,145600,2955244200,28350,28350,28350,28300,494
20240625,145500,2941244750,28350,28350,28400,28350,88
20240625,145400,2938747600,28350,28300,28350,28300,33
20240625,145300,2937813650,28350,28350,28400,28300,815
20240625,145200,2914711200,28350,28300,28350,28300,58
20240625,145100,2913068400,28250,28300,28300,28250,1049
20240625,145000,2883382200,28300,28300,28300,28250,108
20240625,144900,2880328550,28300,28300,28300,28300,35
20240625,144800,2879338050,28350,28300,28350,28300,33
20240625,144700,2878404000,28300,28250,28300,28250,90
20240625,144600,2875859100,28300,28250,28300,28250,46
20240625,144500,2874557650,28300,28300,28300,28300,184
20240625,144400,2869350450,28300,28350,28350,28300,127
20240625,144300,2865753700,28250,28300,28300,28250,1075
20240625,144200,2835383200,28300,28300,28300,28200,249
20240625,144100,2828344150,28200,28300,28300,28200,705
20240625,144000,2808401600,28300,28300,28300,28300,42
20240625,143900,2807213000,28300,28300,28300,28300,55
20240625,143800,2805656500,28300,28300,28300,28250,647
20240625,143700,2787350100,28350,28200,28350,28200,560
20240625,143600,2771504000,28200,28200,28200,28200,31
20240625,143500,2770629800,28250,28200,28250,28200,96
20240625,143400,2767918800,28200,28200,28250,28200,238
20240625,143300,2761205750,28250,28250,28250,28250,100
20240625,143200,2758380750,28250,28200,28250,28200,1046
20240625,143100,2728881250,28250,28250,28300,28200,192
20240625,143000,2723458000,28250,28300,28300,28250,113
20240625,142900,2720264350,28250,28250,28250,28250,38
20240625,142800,2719190850,28200,28200,28200,28200,36
20240625,142700,2718175650,28200,28250,28250,28200,194
20240625,142600,2712702550,28250,28300,28300,28250,34
20240625,142500,2711741850,28250,28250,28250,28250,29
20240625,142400,2710922600,28250,28250,28250,28200,203
20240625,142300,2705195100,28200,28250,28250,28200,105
20240625,142200,2702231200,28300,28200,28300,28200,111
20240625,142100,2699094900,28200,28250,28250,28200,178
20240625,142000,2694068150,28200,28200,28200,28200,0
20240625,141900,2694068150,28200,28300,28300,28200,280
20240625,141800,2686148350,28300,28200,28300,28200,264
20240625,141700,2678694650,28300,28250,28300,28250,79
20240625,141600,2676462250,28250,28250,28250,28250,29
20240625,141500,2675643000,28300,28250,28300,28200,237
20240625,141400,2668941500,28250,28250,28250,28250,29
20240625,141300,2668122250,28300,28300,28300,28300,144
20240625,141200,2664047050,28250,28250,28250,28250,37
20240625,141100,2663001800,28300,28200,28300,28150,804
20240625,141000,2640267650,28250,28250,28250,28250,38
20240625,140900,2639194150,28250,28200,28250,28200,161
20240625,140800,2634648850,28250,28200,28250,28200,120
20240625,140700,2631260550,28250,28250,28250,28250,23
20240625,140600,2630610800,28150,28200,28300,28150,407
20240625,140500,2619122850,28250,28200,28250,28150,224
20240625,140400,2612801700,28200,28200,28200,28200,35
20240625,140300,2611814700,28200,28200,28200,28200,30
20240625,140200,2610968700,28150,28200,28200,28150,76
20240625,140100,2608827700,28150,28200,28200,28150,158
20240625,140000,2604378600,28150,28250,28250,28150,110
20240625,135900,2601279850,28150,28200,28200,28150,358
20240625,135800,2591200200,28200,28200,28200,28200,95
20240625,135700,2588521200,28250,28250,28250,28150,266
20240625,135600,2581021550,28150,28200,28200,28150,123
20240625,135500,2577555400,28200,28200,28200,28200,92
20240625,135400,2574961000,28200,28200,28200,28200,70
20240625,135300,2572987000,28300,28200,28300,28150,1460
20240625,135200,2531871750,28250,28200,28250,28200,46
20240625,135100,2530574500,28200,28200,28200,28200,315
20240625,135000,2521691500,28200,28250,28250,28200,737
20240625,134900,2500902200,28200,28200,28200,28200,42
20240625,134800,2499717800,28250,28250,28250,28250,0
20240625,134700,2499717800,28250,28250,28250,28250,44
20240625,134600,2498474800,28200,28250,28300,28200,315
20240625,134500,2489585200,28250,28250,28250,28250,47
20240625,134400,2488257450,28250,28250,28250,28250,39
20240625,134300,2487155700,28250,28300,28300,28200,242
20240625,134200,2480323650,28200,28200,28250,28200,77
20240625,134100,2478149950,28250,28250,28250,28250,37
20240625,134000,2477104700,28200,28250,28250,28200,58
20240625,133900,2475466450,28200,28300,28300,28200,132
20240625,133800,2471737300,28250,28250,28250,28250,36
20240625,133700,2470720300,28250,28200,28250,28200,60
20240625,133600,2469026800,28200,28200,28200,28200,0
20240625,133500,2469026800,28200,28200,28300,28200,179
20240625,133400,2463972500,28250,28250,28250,28250,31
20240625,133300,2463096750,28250,28300,28300,28250,40
20240625,133200,2461966600,28250,28250,28250,28200,232
20240625,133100,2455421300,28250,28250,28250,28200,48
20240625,133000,2454065750,28250,28200,28250,28200,37
20240625,132900,2453020550,28300,28300,28300,28300,40
20240625,132800,2451888550,28300,28250,28300,28250,189
20240625,132700,2446547200,28250,28250,28250,28250,34
20240625,132600,2445586700,28300,28300,28300,28300,0
20240625,132500,2445586700,28300,28300,28350,28200,188
20240625,132400,2440271000,28200,28300,28300,28200,121
20240625,132300,2436853400,28350,28300,28350,28300,55
20240625,132200,2435296300,28200,28200,28350,28200,288
20240625,132100,2427169700,28350,28350,28350,28250,614
20240625,132000,2409812500,28300,28350,28350,28300,230
20240625,131900,2403300950,28350,28300,28350,28300,252
20240625,131800,2396161350,28350,28350,28350,28350,166
20240625,131700,2391455250,28350,28300,28400,28300,56
20240625,131600,2389868300,28350,28350,28350,28350,45
20240625,131500,2388592550,28350,28400,28400,28350,48
20240625,131400,2387231000,28400,28350,28400,28300,113
20240625,131300,2384027200,28400,28350,28400,28350,65
20240625,131200,2382183100,28350,28350,28350,28350,52
20240625,131100,2380708900,28350,28350,28350,28350,255
20240625,131000,2373479650,28350,28400,28400,28350,56
20240625,130900,2371889450,28350,28350,28350,28350,76
20240625,130800,2369734850,28350,28400,28400,28350,94
20240625,130700,2367069600,28400,28400,28400,28400,0
20240625,130600,2367069600,28400,28350,28400,28350,505
20240625,130500,2352728450,28350,28350,28350,28350,54
20240625,130400,2351197550,28350,28350,28350,28350,112
20240625,130300,2348022350,28350,28350,28350,28350,54
20240625,130200,2346491450,28400,28300,28400,28300,143
20240625,130100,2342439500,28350,28350,28350,28350,58
20240625,130000,2340795200,28350,28350,28350,28300,233
20240625,125900,2334190750,28400,28400,28450,28350,395
20240625,125800,2322962800,28350,28350,28350,28350,32
20240625,125700,2322055600,28400,28350,28400,28350,40
20240625,125600,2320921500,28350,28350,28350,28350,86
20240625,125500,2318483400,28350,28350,28400,28350,328
20240625,125400,2309179300,28350,28350,28350,28350,53
20240625,125300,2307676750,28350,28350,28350,28350,0
20240625,125200,2307676750,28350,28350,28350,28350,37
20240625,125100,2306627800,28350,28350,28400,28350,72
20240625,125000,2304585250,28350,28300,28350,28300,132
20240625,124900,2300845650,28300,28300,28300,28300,31
20240625,124800,2299968350,28300,28350,28350,28300,57
20240625,124700,2298353850,28350,28300,28350,28300,137
20240625,124600,2294474050,28300,28300,28300,28300,52
20240625,124500,2293002450,28350,28300,28350,28250,180
20240625,124400,2287907550,28300,28350,28350,28300,63
20240625,124300,2286123300,28300,28300,28300,28300,107
20240625,124200,2283095200,28300,28300,28300,28300,35
20240625,124100,2282104700,28250,28300,28300,28250,186
20240625,124000,2276841100,28350,28300,28350,28300,59
20240625,123900,2275170000,28300,28300,28300,28300,46
20240625,123800,2273868200,28300,28300,28350,28300,42
20240625,123700,2272679550,28300,28350,28350,28300,179
20240625,123600,2267612500,28300,28300,28300,28300,34
20240625,123500,2266650300,28300,28300,28300,28300,28
20240625,123400,2265857900,28300,28300,28300,28300,30
20240625,123300,2265008900,28300,28300,28350,28300,65
20240625,123200,2263168000,28300,28350,28350,28300,31
20240625,123100,2262290650,28350,28300,28350,28300,35
20240625,123000,2261299950,28350,28200,28350,28200,1018
20240625,122900,2232496900,28250,28200,28250,28200,95
20240625,122800,2229816550,28200,28200,28200,28200,37
20240625,122700,2228773150,28200,28200,28200,28200,31
20240625,122600,2227898950,28250,28250,28250,28200,172
20240625,122500,2223047050,28200,28200,28200,28200,28
20240625,122400,2222257450,28250,28250,28250,28250,0
20240625,122300,2222257450,28250,28250,28250,28250,13
20240625,122200,2221890200,28200,28200,28250,28200,162
20240625,122100,2217320450,28200,28200,28200,28200,35
20240625,122000,2216333450,28200,28200,28200,28150,550
20240625,121900,2200823500,28200,28250,28250,28200,30
20240625,121800,2199976100,28200,28250,28250,28200,86
20240625,121700,2197548850,28200,28200,28200,28200,166
20240625,121600,2192867650,28200,28200,28250,28200,127
20240625,121500,2189286000,28250,28250,28250,28250,27
20240625,121400,2188523250,28200,28200,28200,28200,149
20240625,121300,2184321450,28200,28200,28200,28200,35
20240625,121200,2183334450,28150,28300,28300,28150,343
20240625,121100,2173665150,28300,28200,28300,28200,89
20240625,121000,2171151350,28200,28200,28250,28200,109
20240625,120900,2168075900,28250,28250,28250,28250,12
20240625,120800,2167736900,28200,28200,28200,28200,221
20240625,120700,2161504700,28250,28250,28250,28250,27
20240625,120600,2160741950,28200,28200,28200,28200,66
20240625,120500,2158880750,28200,28200,28200,28200,36
20240625,120400,2157865550,28250,28200,28250,28200,179
20240625,120300,2152816350,28200,28200,28200,28200,82
20240625,120200,2150503950,28200,28200,28200,28200,236
20240625,120100,2143848750,28200,28200,28200,28200,28
20240625,120000,2143059150,28250,28200,28250,28200,59
20240625,115900,2141394000,28250,28200,28250,28200,35
20240625,115800,2140406900,28250,28200,28250,28200,48
20240625,115700,2139052650,28200,28200,28200,28200,35
20240625,115600,2138065650,28250,28200,28250,28200,56
20240625,115500,2136485050,28200,28200,28200,28200,39
20240625,115400,2135385250,28200,28200,28250,28200,198
20240625,115300,2129801550,28200,28250,28250,28200,69
20240625,115200,2127854400,28200,28200,28200,28200,36
20240625,115100,2126839200,28200,28250,28250,28200,165
20240625,115000,2122181550,28200,28250,28250,28200,332
20240625,114900,2112812100,28250,28200,28250,28200,58
20240625,114800,2111175100,28200,28200,28200,28200,35
20240625,114700,2110188100,28250,28250,28250,28250,115
20240625,114600,2106939350,28250,28250,28250,28250,513
20240625,114500,2092447100,28250,28250,28250,28200,971
20240625,114400,2065041350,28250,28250,28250,28250,36
20240625,114300,2064024350,28300,28300,28300,28300,445
20240625,114200,2051430850,28300,28300,28350,28300,116
20240625,114100,2048146650,28300,28300,28300,28300,56
20240625,114000,2046561850,28250,28250,28250,28250,167
20240625,113900,2041844100,28250,28250,28250,28250,38
20240625,113800,2040770600,28250,28300,28300,28250,171
20240625,113700,2035938500,28250,28250,28250,28250,87
20240625,113600,2033480750,28250,28250,28250,28250,37
20240625,113500,2032435500,28250,28250,28250,28250,32
20240625,113400,2031531500,28300,28300,28300,28250,321
20240625,113300,2022455700,28250,28250,28250,28250,47
20240625,113200,2021127950,28300,28300,28300,28300,35
20240625,113100,2020137450,28300,28300,28300,28250,300
20240625,113000,2011648350,28350,28300,28350,28300,45
20240625,112900,2010374250,28350,28300,28350,28300,268
20240625,112800,2002789150,28300,28350,28350,28300,58
20240625,112700,2001144900,28300,28350,28400,28300,124
20240625,112600,1997626600,28300,28300,28300,28300,158
20240625,112500,1993155200,28350,28350,28350,28350,18
20240625,112400,1992644900,28350,28300,28350,28300,110
20240625,112300,1989529550,28350,28400,28400,28350,112
20240625,112200,1986354250,28350,28350,28350,28350,266
20240625,112100,1978813150,28350,28400,28400,28350,138
20240625,112000,1974898950,28350,28400,28400,28350,210
20240625,111900,1968942000,28400,28350,28400,28350,143
20240625,111800,1964883750,28350,28400,28400,28350,207
20240625,111700,1959007000,28400,28400,28400,28400,215
20240625,111600,1952901000,28450,28450,28450,28450,42
20240625,111500,1951706100,28500,28500,28500,28500,39
20240625,111400,1950594600,28500,28450,28500,28450,40
20240625,111300,1949456100,28500,28450,28500,28400,1204
20240625,111200,1915176000,28400,28450,28450,28400,34
20240625,111100,1914210350,28450,28450,28450,28450,283
20240625,111000,1906159000,28450,28500,28500,28450,31
20240625,110900,1905277000,28500,28500,28500,28500,109
20240625,110800,1902170500,28500,28500,28500,28500,71
20240625,110700,1900147000,28500,28550,28550,28500,442
20240625,110600,1887538350,28550,28550,28550,28500,196
20240625,110500,1881944200,28550,28500,28550,28500,87
20240625,110400,1879463250,28500,28500,28550,28500,1079
20240625,110300,1848682000,28500,28450,28500,28450,631
20240625,110200,1830718100,28450,28350,28450,28350,1575
20240625,110100,1785993850,28350,28350,28400,28350,242
20240625,110000,1779124650,28400,28350,28400,28350,238
20240625,105900,1772375550,28400,28350,28400,28350,111
20240625,105800,1769224900,28350,28350,28400,28350,77
20240625,105700,1767040550,28350,28350,28400,28350,228
20240625,105600,1760570250,28400,28400,28450,28400,124
20240625,105500,1757047100,28400,28400,28400,28350,210
20240625,105400,1751086600,28400,28400,28450,28400,284
20240625,105300,1743019200,28350,28400,28400,28350,34
20240625,105200,1742055250,28400,28450,28450,28400,4
20240625,105100,1741941550,28400,28400,28400,28350,110
20240625,105000,1738819150,28400,28400,28400,28400,0
20240625,104900,1738819150,28400,28400,28400,28400,91
20240625,104800,1736234750,28450,28400,28450,28400,80
20240625,104700,1733960650,28400,28250,28400,28250,7208
20240625,104600,1529920650,28300,28200,28300,28200,675
20240625,104500,1510850550,28200,28200,28200,28200,39
20240625,104400,1509750750,28250,28200,28250,28200,214
20240625,104300,1503711600,28200,28200,28300,28200,595
20240625,104200,1486922700,28200,28300,28300,28200,528
20240625,104100,1471991600,28300,28300,28300,28300,33
20240625,104000,1471057700,28300,28300,28350,28300,101
20240625,103900,1468198050,28300,28300,28300,28250,56
20240625,103800,1466614800,28300,28300,28300,28300,2
20240625,103700,1466558200,28300,28350,28350,28300,328
20240625,103600,1457272300,28350,28300,28350,28300,66
20240625,103500,1455403000,28300,28250,28350,28250,512
20240625,103400,1440913650,28300,28300,28300,28300,67
20240625,103300,1439017550,28350,28250,28350,28250,576
20240625,103200,1422720850,28300,28250,28300,28250,62
20240625,103100,1420968000,28300,28300,28300,28250,220
20240625,103000,1414748850,28250,28300,28350,28250,352
20240625,102900,1404788450,28300,28250,28300,28250,746
20240625,102800,1383705300,28250,28250,28250,28250,63
20240625,102700,1381925550,28250,28300,28300,28250,380
20240625,102600,1371176850,28350,28350,28350,28350,5
20240625,102500,1371035100,28350,28300,28350,28250,314
20240625,102400,1362149250,28300,28250,28350,28250,334
20240625,102300,1352699750,28250,28250,28250,28250,21
20240625,102200,1352106500,28250,28250,28250,28250,20
20240625,102100,1351541500,28300,28300,28300,28250,351
20240625,102000,1341618700,28300,28300,28300,28250,62
20240625,101900,1339866600,28250,28250,28300,28250,60
20240625,101800,1338171300,28300,28300,28300,28300,0
20240625,101700,1338171300,28300,28250,28300,28200,1231
20240625,101600,1303428350,28250,28250,28250,28250,46
20240625,101500,1302128850,28250,28250,28300,28250,205
20240625,101400,1296335850,28250,28300,28300,28250,37
20240625,101300,1295289200,28300,28250,28300,28250,252
20240625,101200,1288167650,28300,28250,28300,28250,893
20240625,101100,1262935750,28250,28300,28300,28250,75
20240625,101000,1260815450,28300,28300,28300,28300,295
20240625,100900,1252466950,28250,28200,28250,28200,141
20240625,100800,1248484700,28200,28250,28250,28200,157
20240625,100700,1244049750,28250,28300,28300,28250,255
20240625,100600,1236844500,28250,28300,28300,28250,266
20240625,100500,1229326050,28300,28300,28300,28300,167
20240625,100400,1224599950,28300,28350,28350,28300,30
20240625,100300,1223750450,28350,28300,28350,28300,352
20240625,100200,1213787500,28300,28350,28350,28300,65
20240625,100100,1211946500,28350,28350,28350,28300,384
20240625,100000,1201062750,28400,28400,28400,28400,28
20240625,095900,1200267550,28350,28400,28400,28350,254
20240625,095800,1193057500,28450,28500,28500,28450,267
20240625,095700,1185460400,28500,28500,28500,28500,1472
20240625,095600,1143508400,28500,28550,28600,28500,580
20240625,095500,1126945050,28550,28600,28650,28550,457
20240625,095400,1113862050,28600,28650,28650,28600,730
20240625,095300,1092954050,28550,28600,28650,28550,1777
20240625,095200,1042121000,28600,28450,28650,28450,5855
20240625,095100,874949950,28400,28400,28450,28400,1318
20240625,095000,837491800,28400,28400,28450,28400,830
20240625,094900,813901600,28450,28400,28450,28400,820
20240625,094800,790608100,28400,28450,28500,28400,2965
20240625,094700,706207900,28450,28350,28500,28300,5672
20240625,094600,545103750,28350,28300,28350,28150,789
20240625,094500,522772100,28300,28100,28300,28000,1341
20240625,094400,484957700,28100,28150,28200,28100,723
20240625,094300,464615300,28150,28100,28200,28100,2927
20240625,094200,382180950,28000,28100,28100,27950,100
20240625,094100,379379350,28050,28050,28050,28050,18
20240625,094000,378874450,28000,27950,28000,27900,101
20240625,093900,376049850,27900,27950,28000,27900,609
20240625,093800,359040850,27950,28000,28000,27950,89
20240625,093700,356550650,27950,27950,28000,27900,47
20240625,093600,355236850,27950,27900,28000,27900,67
20240625,093500,353364200,27900,27950,27950,27900,122
20240625,093400,349959700,27950,27900,27950,27900,19
20240625,093300,349428950,27900,27950,28100,27900,1297
20240625,093200,313140700,27950,28000,28050,27950,3942
20240625,093100,202859950,28000,28050,28050,28000,24
20240625,093000,202187150,28050,28050,28050,28050,148
20240625,092900,198035750,28000,28000,28000,28000,5
20240625,092800,197895750,28000,28000,28100,27950,1290
20240625,092700,161758900,28000,28000,28000,28000,219
20240625,092600,155626900,27950,27950,27950,27950,7
20240625,092500,155431250,27950,27950,28000,27950,6
20240625,092400,155263500,27950,27950,28000,27950,71
20240625,092300,153278300,27950,27900,28050,27900,139
20240625,092200,149384950,27900,27900,27900,27900,25
20240625,092100,148687450,27900,27950,28050,27900,1690
20240625,092000,101402450,27950,28050,28100,27950,76
20240625,091900,99272350,27950,28000,28050,27900,45
20240625,091800,98013100,27900,28000,28000,27900,13
20240625,091700,97650000,27900,27950,27950,27900,12
20240625,091600,97315000,27950,28000,28000,27950,71
20240625,091500,95327400,27900,28100,28150,27900,105
20240625,091400,92378000,27950,28150,28150,27900,321
20240625,091300,83367050,28200,28000,28200,28000,820
20240625,091200,60313150,28000,27950,28000,27950,252
20240625,091100,53257850,27950,27800,27950,27800,34
20240625,091000,52309800,27800,27800,27800,27800,45
20240625,090900,51058800,27800,27850,27850,27800,32
20240625,090800,50167700,27800,27850,27950,27800,997
20240625,090700,22394900,27850,27850,27900,27850,12
20240625,090600,22060650,27850,27850,27850,27850,17
20240625,090500,21587200,27950,27850,27950,27850,73
20240625,090400,19549200,27800,27800,27800,27800,0
20240625,090300,19549200,27800,27800,27800,27800,0
20240625,090200,19549200,27800,27800,27800,27800,58
20240625,090100,17936800,27800,27900,27900,27800,460
20240625,090000,5119500,27900,28000,28000,27850,183